Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1.695 | 1.695 | 1.573 | 1.624 | 468,745 | -0.07(-4.23%) |
May 29, 2014 | 1.669 | 1.709 | 1.650 | 1.695 | 84,174 | +0.03(+1.56%) |
May 28, 2014 | 1.702 | 1.709 | 1.637 | 1.669 | 197,178 | -0.03(-1.92%) |
May 27, 2014 | 1.695 | 1.748 | 1.663 | 1.702 | 197,519 | -0.10(-5.43%) |
May 23, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 33,583 | -0.01(-0.36%) |
May 22, 2014 | 1.852 | 1.852 | 1.793 | 1.806 | 48,012 | -0.03(-1.42%) |
May 21, 2014 | 1.806 | 1.832 | 1.761 | 1.832 | 77,870 | +0.04(+2.18%) |
May 20, 2014 | 1.800 | 1.806 | 1.761 | 1.793 | 98,100 | +0.01(+0.36%) |
May 19, 2014 | 1.813 | 1.839 | 1.767 | 1.787 | 153,680 | -0.02(-1.08%) |
May 16, 2014 | 1.793 | 1.813 | 1.767 | 1.806 | 160,575 | +0.01(+0.76%) |
May 15, 2014 | 1.872 | 1.924 | 1.780 | 1.793 | 367,182 | -0.20(-9.87%) |
May 14, 2014 | 2.015 | 2.022 | 1.976 | 1.989 | 52,126 | -0.00(-0.16%) |
May 13, 2014 | 2.015 | 2.080 | 1.992 | 1.992 | 85,391 | -0.01(-0.49%) |
May 12, 2014 | 2.022 | 2.034 | 1.989 | 2.002 | 84,720 | +0.01(+0.33%) |
May 09, 2014 | 2.041 | 2.041 | 1.989 | 1.995 | 82,834 | -0.07(-3.17%) |
May 08, 2014 | 2.074 | 2.093 | 2.054 | 2.061 | 41,936 | +0.01(+0.32%) |
May 07, 2014 | 2.093 | 2.100 | 2.028 | 2.054 | 194,092 | -0.05(-2.17%) |
May 06, 2014 | 2.087 | 2.139 | 2.087 | 2.100 | 74,478 | +0.01(+0.62%) |
May 05, 2014 | 2.080 | 2.106 | 2.054 | 2.087 | 63,716 | +0.02(+0.95%) |
May 02, 2014 | 2.028 | 2.080 | 2.022 | 2.067 | 66,082 | +0.03(+1.60%) |
May 01, 2014 | 2.080 | 2.080 | 2.022 | 2.035 | 99,966 | -0.07(-3.11%) |
Apr 30, 2014 | 2.074 | 2.119 | 2.067 | 2.100 | 49,312 | -0.02(-0.92%) |
Apr 29, 2014 | 2.061 | 2.126 | 2.035 | 2.119 | 134,455 | +0.04(+1.88%) |
Apr 28, 2014 | 2.113 | 2.113 | 2.061 | 2.080 | 78,773 | -0.03(-1.54%) |
Apr 25, 2014 | 2.100 | 2.119 | 2.061 | 2.113 | 230,841 | +0.02(+0.93%) |
Apr 24, 2014 | 2.080 | 2.119 | 2.061 | 2.093 | 318,912 | -0.04(-1.84%) |
Apr 23, 2014 | 2.087 | 2.198 | 2.054 | 2.132 | 135,197 | +0.04(+1.87%) |
Apr 22, 2014 | 2.074 | 2.093 | 2.015 | 2.093 | 125,885 | +0.07(+3.55%) |
Apr 21, 2014 | 2.093 | 2.106 | 1.963 | 2.022 | 133,979 | -0.02(-0.96%) |
Apr 17, 2014 | 2.087 | 2.041 | 2.041 | 2.041 | 222,203 | -0.04(-1.88%) |
Apr 16, 2014 | 2.119 | 2.119 | 2.067 | 2.080 | 216,262 | -0.05(-2.15%) |
Apr 15, 2014 | 2.119 | 2.139 | 2.087 | 2.126 | 160,530 | -0.01(-0.31%) |
Apr 14, 2014 | 2.126 | 2.152 | 2.100 | 2.132 | 419,819 | +0.01(+0.31%) |
Apr 11, 2014 | 2.139 | 2.158 | 2.080 | 2.126 | 464,198 | -0.07(-3.26%) |
Apr 10, 2014 | 2.230 | 2.242 | 2.185 | 2.198 | 163,902 | -0.06(-2.60%) |
Apr 09, 2014 | 2.204 | 2.269 | 2.172 | 2.256 | 194,430 | -0.01(-0.29%) |
Apr 08, 2014 | 2.243 | 2.263 | 2.204 | 2.263 | 152,058 | -0.01(-0.57%) |
Apr 07, 2014 | 2.302 | 2.315 | 2.250 | 2.276 | 167,230 | -0.09(-3.86%) |
Apr 04, 2014 | 2.400 | 2.400 | 2.341 | 2.367 | 178,615 | -0.03(-1.09%) |
Apr 03, 2014 | 2.400 | 2.400 | 2.354 | 2.393 | 103,260 | -0.07(-2.91%) |
Apr 02, 2014 | 2.439 | 2.471 | 2.432 | 2.465 | 167,480 | +0.04(+1.61%) |
Apr 01, 2014 | 2.458 | 2.498 | 2.361 | 2.426 | 109,413 | -0.01(-0.27%) |
Mar 31, 2014 | 2.491 | 2.556 | 2.374 | 2.432 | 228,639 | -0.12(-4.85%) |
Mar 28, 2014 | 2.491 | 2.563 | 2.491 | 2.556 | 121,333 | +0.06(+2.35%) |
Mar 27, 2014 | 2.445 | 2.511 | 2.445 | 2.498 | 89,509 | +0.03(+1.06%) |
Mar 26, 2014 | 2.530 | 2.569 | 2.452 | 2.471 | 134,922 | -0.06(-2.32%) |
Mar 25, 2014 | 2.498 | 2.550 | 2.498 | 2.530 | 82,693 | +0.03(+1.04%) |
Mar 24, 2014 | 2.589 | 2.589 | 2.485 | 2.504 | 160,280 | -0.07(-2.78%) |
Mar 21, 2014 | 2.654 | 2.654 | 2.498 | 2.576 | 1,144,563 | -0.04(-1.50%) |
Mar 20, 2014 | 2.511 | 2.667 | 2.511 | 2.615 | 334,591 | +0.08(+3.35%) |
Mar 19, 2014 | 2.582 | 2.582 | 2.524 | 2.530 | 260,471 | -0.16(-5.83%) |
Mar 18, 2014 | 2.713 | 2.758 | 2.680 | 2.687 | 146,414 | -0.11(-3.96%) |
Mar 17, 2014 | 2.824 | 2.908 | 2.778 | 2.798 | 305,138 | -0.01(-0.46%) |
Mar 14, 2014 | 2.804 | 2.876 | 2.766 | 2.811 | 113,598 | -0.03(-1.15%) |
Mar 13, 2014 | 2.771 | 2.856 | 2.771 | 2.843 | 163,675 | +0.07(+2.59%) |
Mar 12, 2014 | 2.713 | 2.771 | 2.700 | 2.771 | 218,844 | +0.10(+3.66%) |
Mar 11, 2014 | 2.687 | 2.745 | 2.654 | 2.674 | 295,152 | +0.05(+1.74%) |
Mar 10, 2014 | 2.589 | 2.667 | 2.589 | 2.628 | 102,170 | +0.00(+0.00%) |
Mar 07, 2014 | 2.595 | 2.648 | 2.576 | 2.628 | 82,452 | -0.01(-0.49%) |
Mar 06, 2014 | 2.608 | 2.674 | 2.589 | 2.641 | 183,717 | +0.06(+2.27%) |
Mar 05, 2014 | 2.569 | 2.648 | 2.537 | 2.582 | 193,002 | +0.03(+1.28%) |
Mar 04, 2014 | 2.524 | 2.569 | 2.524 | 2.550 | 71,957 | +0.03(+1.30%) |